Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | HKD | 1.89 | 2 | 1.88 | 1.93 | 0.965 | 0.0 (0.0%) | 310,500 |
28 Sep 2009 | HKD | 1.94 | 2 | 1.9 | 1.93 | 0.965 | -0.04 (-2.03%) | 656,500 |
25 Sep 2009 | HKD | 1.96 | 2.03 | 1.95 | 1.97 | 0.985 | -0.02 (-1.01%) | 566,000 |
24 Sep 2009 | HKD | 1.95 | 2.03 | 1.92 | 1.99 | 0.995 | +0.04 (+2.05%) | 1,102,500 |
23 Sep 2009 | HKD | 1.95 | 1.95 | 1.92 | 1.95 | 0.975 | +0.04 (+2.09%) | 1,216,500 |
22 Sep 2009 | HKD | 1.92 | 1.96 | 1.9 | 1.91 | 0.955 | -0.01 (-0.52%) | 671,500 |
21 Sep 2009 | HKD | 1.98 | 1.98 | 1.9 | 1.92 | 0.96 | -0.04 (-2.04%) | 258,000 |
18 Sep 2009 | HKD | 1.87 | 1.99 | 1.87 | 1.96 | 0.98 | +0.06 (+3.16%) | 1,794,500 |
17 Sep 2009 | HKD | 1.9 | 1.95 | 1.89 | 1.9 | 0.95 | +0.01 (+0.53%) | 567,000 |
16 Sep 2009 | HKD | 1.91 | 1.92 | 1.85 | 1.89 | 0.945 | -0.01 (-0.53%) | 1,699,000 |
15 Sep 2009 | HKD | 1.91 | 1.91 | 1.87 | 1.9 | 0.95 | -0.01 (-0.52%) | 492,500 |
14 Sep 2009 | HKD | 1.95 | 1.97 | 1.91 | 1.91 | 0.955 | -0.02 (-1.04%) | 767,500 |
11 Sep 2009 | HKD | 1.99 | 2.04 | 1.93 | 1.93 | 0.965 | -0.03 (-1.53%) | 1,359,500 |
10 Sep 2009 | HKD | 1.9 | 2 | 1.87 | 1.96 | 0.98 | +0.08 (+4.26%) | 3,997,000 |
9 Sep 2009 | HKD | 1.88 | 1.91 | 1.84 | 1.88 | 0.94 | -0.03 (-1.57%) | 1,119,000 |
8 Sep 2009 | HKD | 1.95 | 1.95 | 1.87 | 1.91 | 0.955 | -0.01 (-0.52%) | 871,000 |
7 Sep 2009 | HKD | 2 | 2 | 1.89 | 1.92 | 0.96 | +0.02 (+1.05%) | 1,003,500 |
4 Sep 2009 | HKD | 1.9 | 1.92 | 1.87 | 1.9 | 0.95 | 0.0 (0.0%) | 798,500 |
3 Sep 2009 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 0.95 | +0.05 (+2.70%) | 488,000 |
2 Sep 2009 | HKD | 1.9 | 1.9 | 1.84 | 1.85 | 0.925 | -0.08 (-4.15%) | 295,500 |
1 Sep 2009 | HKD | 1.94 | 1.94 | 1.91 | 1.93 | 0.965 | +0.07 (+3.76%) | 138,500 |
31 Aug 2009 | HKD | 1.9 | 1.9 | 1.85 | 1.86 | 0.93 | -0.1 (-5.10%) | 475,500 |
28 Aug 2009 | HKD | 2.03 | 2.03 | 1.93 | 1.96 | 0.98 | -0.04 (-2%) | 578,500 |
27 Aug 2009 | HKD | 2.05 | 2.05 | 1.99 | 2 | 1 | -0.1 (-4.76%) | 461,000 |
26 Aug 2009 | HKD | 2.12 | 2.12 | 2.06 | 2.1 | 1.05 | 0.0 (0.0%) | 491,500 |
25 Aug 2009 | HKD | 2.16 | 2.16 | 2.06 | 2.1 | 1.05 | -0.04 (-1.87%) | 264,500 |
24 Aug 2009 | HKD | 2.16 | 2.2 | 2.12 | 2.14 | 1.07 | +0.05 (+2.39%) | 728,000 |
21 Aug 2009 | HKD | 2.02 | 2.13 | 2.02 | 2.09 | 1.045 | +0.07 (+3.47%) | 731,000 |
20 Aug 2009 | HKD | 2.07 | 2.07 | 2.02 | 2.02 | 1.01 | +0.04 (+2.02%) | 180,000 |
19 Aug 2009 | HKD | 2.08 | 2.08 | 1.98 | 1.98 | 0.99 | -0.06 (-2.94%) | 267,500 |